14.08.2020 22:19:35
OMX COPENHAGEN_GI
1819.24
DKK
-21.5873
-1.17%
14.08.2020 17:05
 
Chart
Kursdaten
Kurs 1819.24 Eröffnung 1836.88
Diff. absolut -21.59 Tages-Hoch 1837.88
Diff. % -1.17 % Tages-Tief 1819.24
Volumen - Umsatz -
Schlusskurs vom 13.08.2020 1840.83 Volatilität in % -
Börse Letzter Handel 14.08.2020 / 17:05
Währung DKK Aktualisierungsstand 14.08.2020 / 22:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 13.40% 1851.6 1233.8
1 Woche 1.31% 1841.4 1786.3
1 Monat 2.91% 1851.6 1766.2
3 Monate 14.17% 1851.6 1599.1
6 Monate 5.12% 1851.6 1233.8
1 Jahr 29.23% 1851.6 1233.8
3 Jahre 36.39% 1851.6 1226.6
SMI
29.39
26.51
13.4
SMI
-8.13
-10.68
SMI
-4.27
2018
2019
2020
{"2018":{"performance":-8.13,"chartHeight":16.881664868241,"year":2018,"ID_NOTATION":"4469303"},"2019":{"performance":29.39,"chartHeight":22,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":13.4,"chartHeight":19.158497699092,"year":2020,"ID_NOTATION":"4469303"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.27,"chartHeight":13.947548137265,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.75,"chartHeight":18.559772674715,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.25,"chartHeight":11.028301334051,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.55,"chartHeight":9.3302227247573,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.62,"chartHeight":11.721994912489,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 22:19:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 8345.00 -1.39% -117.50 293 8410.00 8345.00 8435.00 7 8330.00 8340.00 10 2.77% -7.79%
A.P. Moller-Maersk B 9000.00 -1.25% -114.00 3592 9078.00 8984.00 9110.00 3 8968.00 9006.00 10 2.79% -6.48%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.38 0.00% 0.00 - 2.38 2.38 2.38 1032 2.20 2.18 1515 0.00% -39.44%
AGF A/S B 0.60 0.33% 0.00 8484 0.60 0.60 0.60 10833 0.59 0.60 2424 -0.66% 59.79%
ALK-Abelló B 2214.00 -1.51% -34.00 647 2232.00 2192.00 2242.00 6 2202.00 2220.00 13 14.12% 35.66%
Alm Brand 65.60 -1.35% -0.90 1086 65.60 65.40 66.00 367 65.30 65.90 367 1.71% 10.72%
Ambu 214.80 -2.32% -5.10 58197 219.40 214.45 219.70 176 214.30 215.50 124 -1.65% 93.08%
Andersen & Martini H 35.00 0.00% 0.00 - 35.00 35.00 35.00 20 34.80 35.00 69 1.74% -15.87%
Athena Investments 3.19 0.00% 0.00 - 3.19 3.19 3.19 2016 3.16 3.18 2009 -1.85% -14.25%
Atlantic Petrol 4.40 0.00% 0.00 - 4.40 4.40 4.40 1515 4.00 4.98 1036 0.00% -36.23%
Bang & Olufsen 11.91 -0.08% -0.01 50969 11.91 11.69 11.91 550 11.86 11.93 600 -0.08% -23.71%
BankNordik 112.00 5.16% 5.50 5 112.00 112.00 112.00 26 112.00 113.00 5 5.16% 3.70%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 2.58 2.79% 0.07 1172 2.58 2.58 2.58 1172 2.65 2.75 1299 1.98% -12.10%
Blue Vision 'A' 1.89 0.00% 0.00 - 1.89 1.89 1.89 826 1.84 1.91 1233 1.07% -45.38%
Boliga Gruppen 5.40 0.00% 0.00 - 5.40 5.40 5.40 140 4.62 4.84 377 21.62% 17.90%
Brd. Klee B 2380.00 0.00% 0.00 - 2380.00 2380.00 2380.00 2 2400.00 2380.00 2 -0.83% -3.25%
Brdr. Hartmann 487.00 1.46% 7.00 32 488.00 482.00 488.00 10 483.00 487.00 8 -0.61% 59.67%
Brdr. A&O Johansen P 526.00 0.00% 0.00 36 526.00 526.00 526.00 31 524.00 524.00 12 -2.23% 51.15%
Brøndby If Fodbold A 0.39 0.00% 0.00 - 0.39 0.39 0.39 8810 0.40 0.39 15400 -7.14% -27.51%
Carlsberg A 968.00 0.00% 0.00 1 968.00 968.00 968.00 104 894.00 966.00 3 -1.23% 5.26%
CARLSBERG B 884.40 -0.85% -7.60 127791 886.00 873.80 890.20 34 884.00 886.60 31 -3.37% -11.06%
Cbrain 126.00 -2.02% -2.60 3864 133.00 125.00 135.00 443 125.60 133.00 175 27.92% 139.54%
Cemat 0.36 0.00% 0.00 - 0.36 0.36 0.36 11154 0.35 0.36 15985 0.00% 0.56%
Chemometec 388.50 1.24% 4.75 3972 379.75 379.00 394.00 40 384.50 388.50 9 5.36% 89.05%
CHRISTIAN HANSEN 710.60 -1.33% -9.60 28547 718.00 710.60 722.60 38 708.20 710.80 100 0.08% 34.02%
COLOPLAST 1035.00 -0.14% -1.50 33323 1040.50 1026.00 1041.00 26 1031.50 1038.50 26 -2.59% 25.00%
Columbus 8.05 0.00% 0.00 3631 8.05 7.99 8.06 130 7.99 8.03 1060 -0.25% -16.58%
Copenhagen Capital 2.96 0.00% 0.00 - 2.96 2.96 2.96 1164 3.16 3.18 465 0.00% -19.13%
D/S Norden 101.60 -1.55% -1.60 13860 102.80 101.20 103.20 120 101.40 102.00 269 2.73% -4.78%
Danske Andelsk. Bk 6.78 -0.29% -0.02 677 6.88 6.78 6.88 410 6.76 6.84 677 -1.17% 0.30%
Danske Bank 104.00 -2.48% -2.65 803468 106.00 103.55 106.15 114 103.95 104.10 200 1.81% -3.88%
Dantax 228.00 0.00% 0.00 - 228.00 228.00 228.00 10 232.00 226.00 26 0.00% -5.00%
Demant 202.00 -1.56% -3.20 62424 205.00 202.00 205.70 83 201.80 202.50 185 1.94% -3.81%
- - - - - - - - - - - 0.00% 0.00%
DFDS 241.00 -2.82% -7.00 15589 244.20 240.20 244.20 370 240.20 241.80 369 16.31% -25.80%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 74 224.00 240.00 38 0.00% 0.00%
DSV Panalpina 925.40 -1.93% -18.20 52539 939.60 925.20 941.60 29 922.20 928.60 29 1.76% 20.28%
EAC Invest 3649.00 0.00% 0.00 - 3649.00 3649.00 3649.00 2 3451.00 3460.50 1 14.87% 128.06%
FE Bording B 334.00 0.00% 0.00 - 334.00 334.00 334.00 1 316.00 336.00 7 0.00% -58.20%
Fast Ejendom Danmark 126.00 0.00% 0.00 - 126.00 126.00 126.00 132 130.00 133.00 36 0.00% -5.26%
FirstFarms 63.40 -2.16% -1.40 220 63.40 63.40 63.40 220 63.40 63.20 220 0.63% 1.44%
FLSMIDTH & CO 193.95 -2.34% -4.65 7121 196.30 192.90 196.75 138 193.30 194.15 90 1.07% -26.89%
Flügger Group B 374.00 -0.26% -0.97 38 374.00 374.00 374.00 79 362.00 378.00 5 -3.11% 21.43%
Fynske Bank 67.00 0.00% 0.00 - 67.00 67.00 67.00 168 67.50 77.00 44 0.00% -17.79%
G4S Plc 147.05 -1.28% -1.90 1416947 147.70 145.65 148.55 2989 146.80 147.00 1600 1.48% -32.82%
Gabriel Holding 705.00 0.00% 0.00 - 705.00 705.00 705.00 23 705.00 720.00 20 -0.70% -11.43%
Genmab 2317.00 -3.30% -79.00 18931 2389.00 2302.00 2390.00 12 2311.00 2325.00 12 1.00% 56.34%
German High Street P 118.00 0.00% 0.00 - 118.00 118.00 118.00 25 109.00 116.00 163 0.00% -18.06%
Glunz & Jensen 53.00 0.00% 0.00 - 53.00 53.00 53.00 53 50.00 50.50 126 -10.17% -25.87%
GN Store Nord 404.40 0.55% 2.20 41461 402.70 399.50 406.10 94 402.10 404.10 21 0.40% 28.67%
Grønlandsbanken 590.00 0.00% 0.00 - 590.00 590.00 590.00 6 590.00 605.00 8 -3.28% 10.80%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 2 1660.00 1460.00 37 0.00% 0.00%
Gyldendal B 436.00 0.00% 0.00 - 436.00 436.00 436.00 5 436.00 436.00 3 2.83% 10.66%
H+H International 132.90 0.30% 0.40 2548 131.60 131.60 133.40 27 125.40 133.40 72 10.02% 5.81%
H. Lundbeck 222.30 -3.05% -7.00 101942 228.40 221.90 228.70 264 222.10 222.50 258 -5.12% -12.65%
Harboes Bryggeri B 56.60 0.00% 0.00 - 56.60 56.60 56.60 143 56.40 56.60 22 0.35% -2.41%
Hvidbjerg Bank 56.00 0.00% 0.00 - 56.00 56.00 56.00 30 56.00 56.50 166 0.90% 0.90%
Højgaard Holding B 108.50 0.00% 0.00 - 108.50 108.50 108.50 54 110.00 108.50 12 0.00% 32.32%
InterMail B 7.70 0.00% 0.00 - 7.70 7.70 7.70 204 7.40 7.60 263 0.00% -33.04%
ISS 100.90 -3.44% -3.60 216273 104.35 99.74 104.35 264 100.50 101.25 264 -3.35% -37.00%
Jeudan 232.10 -1.57% -3.70 226 233.10 232.00 233.10 99 224.40 226.60 75 -0.43% -6.41%
JUTLANDER BANK 180.00 1.12% 2.00 5 180.00 180.00 180.00 33 180.00 181.00 5 1.12% -2.17%
JYSKE BANK 213.20 -1.48% -3.20 2848 216.70 211.70 216.70 127 212.20 213.10 60 4.31% -12.41%
Kreditbanken 3160.00 0.00% 0.00 - 3160.00 3160.00 3160.00 4 3160.00 3160.00 3 0.00% -7.06%
Københavns Lufthavne 4620.00 -0.86% -40.00 1 4620.00 4620.00 4620.00 1 4610.00 4620.00 1 -1.07% -19.51%
Lollands Bank 356.00 0.00% 0.00 - 356.00 356.00 356.00 47 362.00 352.00 9 0.00% 14.84%
Luxor B 410.00 0.00% 0.00 - 410.00 410.00 410.00 16 418.00 420.00 4 0.00% -5.09%
Lån og Spar Bank 446.00 0.00% 0.00 - 446.00 446.00 446.00 12 444.00 450.00 4 0.00% -4.29%
Matas 67.80 -1.60% -1.10 2470 69.00 67.70 69.00 3583 64.70 70.90 1000 -2.73% 22.83%
Migatronic B 266.00 0.00% 0.00 - 266.00 266.00 266.00 24 270.00 268.00 18 2.31% -2.21%
Møns Bank 137.00 0.00% 0.00 - 137.00 137.00 137.00 39 140.00 136.00 40 0.00% 18.10%
NETCOMPANY GROUP DK1 467.00 -1.81% -8.60 91829 473.00 465.40 479.40 215 464.80 467.60 1 0.17% 47.32%
Newcap Holding 0.61 -8.27% -0.06 1200 0.61 0.61 0.61 3081 0.61 0.62 1200 -4.69% -16.44%
NILFIS HLDG A/S DK 2 86.20 -2.27% -2.00 1981 87.50 85.50 87.50 270 85.50 86.50 270 1.41% -41.60%
Nkt A/S 201.00 -0.49% -1.00 8646 200.80 195.40 202.00 117 200.20 201.80 117 6.91% 24.77%
NNIT A/S NAM. DK 10 133.00 2.78% 3.60 1485 130.40 130.00 134.40 24 132.00 134.40 28 6.91% 20.04%
Nordea Bank 69.62 -1.08% -0.76 732140 70.10 69.06 70.12 1000 69.46 69.63 500 1.80% -8.12%
Nordfyns Bank 600.00 0.00% 0.00 - 600.00 600.00 600.00 4 620.00 640.00 14 0.00% 0.84%
Nordic Shipholding 0.43 0.00% 0.00 - 0.43 0.43 0.43 6283 0.41 0.42 2381 0.94% -19.25%
North Media 65.60 0.00% 0.00 426 65.40 64.40 65.60 128 65.60 66.60 187 12.33% 52.91%
Novo-Nordisk B 415.23 -0.63% -2.63 425803 417.65 414.70 420.35 529 415.05 415.75 75 2.31% 7.24%
NOVOZYMES 362.60 -1.36% -5.00 111739 367.10 362.50 371.70 169 362.20 362.60 200 -3.41% 11.06%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 38.60 2.66% 1.00 20 38.60 38.60 38.60 52 38.20 41.20 20 9.04% 1.58%
Oersted 888.00 -0.70% -6.30 44017 892.80 882.40 894.80 146 885.80 891.60 43 -0.87% 28.51%
OEssur 44.35 -0.56% -0.25 500 44.35 44.35 44.35 151 43.60 44.55 203 -0.39% -15.52%
ONXEO 0.68 -1.31% -0.01 750 0.68 0.68 0.68 3878 0.68 0.70 3761 1.80% 22.56%
- - - - - - - - - - - 0.00% 0.00%
Pandora 448.70 2.70% 11.80 102043 435.00 432.80 448.70 50 447.10 451.80 62 8.59% 54.83%
Park Street Nordicom 8.70 0.00% 0.00 - 8.70 8.70 8.70 479 8.25 8.70 51 0.00% 32.82%
PARKEN Sport & Ent 78.00 -2.01% -1.60 14 78.00 78.00 78.00 14 78.00 78.00 180 -3.23% -21.53%
Per Aarsleff Holding 256.00 1.59% 4.00 440 257.50 253.50 257.50 105 254.50 256.50 35 5.35% 19.35%
Prime Office 193.00 -5.39% -11.00 47 206.00 193.00 206.00 17 196.00 198.00 47 -3.50% 13.53%
Rias B 426.00 0.00% 0.00 - 426.00 426.00 426.00 6 424.00 460.00 48 0.00% -5.33%
Ringkjøbing Landbobk 487.50 0.62% 3.00 536 485.50 483.25 489.00 40 487.00 490.50 55 3.61% -5.16%
Roblon B 200.00 0.00% 0.00 - 200.00 200.00 200.00 29 198.50 200.00 15 1.27% -6.10%
Rockwool Int A 1960.00 -2.24% -45.00 11 1962.00 1960.00 1962.00 12 1966.00 1980.00 12 -2.00% 36.11%
ROCKWOOL INT B 2212.00 -2.30% -52.00 3354 2238.00 2200.00 2244.00 101 2204.00 2212.00 27 -2.38% 39.82%
Rovsing 38.20 0.00% 0.00 - 38.20 38.20 38.20 41 39.80 40.10 22 0.00% -25.17%
Royal Unibrew 625.20 -2.25% -14.40 15727 635.20 624.20 635.80 98 624.80 625.80 98 -1.79% 2.49%
RTX 275.00 1.10% 3.00 539 277.00 265.00 277.00 57 273.00 275.00 36 1.48% 50.27%
Salling Bank 154.00 0.00% 0.00 - 154.00 154.00 154.00 33 148.00 154.00 48 0.00% -12.99%
Sanistål 52.50 0.00% 0.00 - 52.50 52.50 52.50 129 53.50 56.00 250 0.00% -12.50%
SAS AB 7.39 -2.83% -0.21 155975 7.61 7.30 7.61 134 7.38 7.40 5100 -3.02% -51.51%
Scand. Brake Systems 12.10 0.00% 0.00 222 12.10 12.10 12.10 222 12.00 12.10 222 0.00% -32.40%
Scandinavian Invest 1.55 0.00% 0.00 - 1.55 1.55 1.55 4595 1.53 1.55 920 0.00% -10.92%
SCAND.TOBACCO GROUP 98.30 5.64% 5.25 14746 97.10 97.10 102.70 266 97.70 98.75 266 5.93% 20.69%
Schouw & Co. 586.00 3.35% 19.00 1497 567.00 563.00 592.00 48 585.00 590.00 48 8.82% 4.83%
Silkeborg If Inv B 12.50 0.00% 0.00 - 12.50 12.50 12.50 146 13.00 13.40 359 0.00% -17.76%
SimCorp 755.50 -3.64% -28.50 18854 781.00 750.50 781.00 36 753.50 758.00 36 0.20% -0.33%
Skako 39.80 0.00% 0.00 - 39.80 39.80 39.80 44 39.30 40.50 67 2.31% -15.32%
Skjern Bank 62.20 0.00% 0.00 - 62.20 62.20 62.20 146 61.80 62.20 23 3.32% -0.64%
Solar B 314.25 -0.24% -0.75 6 309.25 309.25 314.25 37 316.00 309.50 10 16.17% 5.81%
SP Group 231.00 -1.28% -3.00 299 229.00 229.00 231.00 25 228.00 234.00 1 11.59% -4.94%
Spar Nord Bank 56.55 2.45% 1.35 2236 56.90 56.00 57.20 474 56.30 56.90 474 8.13% -12.73%
Sparekassen Sjælland-F 84.60 0.00% 0.00 - 84.60 84.60 84.60 155 85.20 85.00 1 0.95% -5.16%
Strategic Invest 0.92 0.00% 0.00 - 0.92 0.92 0.92 1613 0.89 0.92 224 0.00% -9.80%
Sydbank 118.80 -2.22% -2.70 4937 119.60 115.75 120.00 100 118.80 119.50 658 -1.00% -15.20%
TCM GROUP A/S DK -,1 137.50 1.10% 1.50 3 137.50 137.50 137.50 3 137.50 137.00 80 4.17% 8.06%
Tivoli 670.00 -0.89% -6.00 103 682.00 670.00 682.00 7 670.00 672.00 18 -3.18% -2.90%
Topdanmark 275.40 -1.43% -4.00 2156 279.80 275.20 279.80 142 275.20 276.40 97 2.99% -16.24%
Torm 49.85 1.22% 0.60 5031 48.60 48.55 49.85 49 49.50 50.00 90 8.49% -32.82%
Totalbanken 74.60 1.36% 1.00 11 74.60 74.60 74.60 75 74.60 74.60 11 1.36% -0.27%
Tryg 192.20 -1.74% -3.40 36718 195.50 191.90 196.10 139 191.60 192.80 139 2.73% -2.93%
United Int Enterpr 1305.00 0.77% 10.00 2 1305.00 1305.00 1305.00 1 1300.00 1300.00 12 0.58% -0.38%
VESTAS WIND SYSTEMS 927.60 -0.43% -4.00 117436 929.40 923.00 932.20 29 927.40 927.80 11 8.77% 37.30%
Vestjysk Bank 2.88 0.00% 0.00 - 2.88 2.88 2.88 4129 2.97 2.90 807 -0.17% -6.49%
Victoria Properties 1.29 0.00% 0.00 - 1.29 1.29 1.29 2788 1.16 1.25 5093 0.00% -15.13%
Zealand Pharma 239.00 0.25% 0.60 9076 237.00 237.00 243.20 112 237.80 240.20 112 8.83% 1.36%
- - - - - - - - - - - 0.00% 0.00%